Game Changers Texfab Limited (BOM:544594)
India · Delayed Price · Currency is INR 112.50
+0.50 (0.45%)
At close: May 12, 2026
Game Changers Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 113.00 | 115.50 | 112.00 | 112.00 | 112.00 | -2.61% | 10,800 |
| May 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.83% | 1,200 |
| May 7, 2026 | 121.00 | 125.00 | 114.00 | 114.05 | 114.05 | -4.04% | 43,200 |
| May 6, 2026 | 114.25 | 120.90 | 114.25 | 118.85 | 118.85 | 1.15% | 15,600 |
| May 5, 2026 | 114.50 | 121.00 | 113.60 | 117.50 | 117.50 | 4.77% | 45,600 |
| May 4, 2026 | 105.00 | 113.25 | 105.00 | 112.15 | 112.15 | 4.81% | 98,400 |
| Apr 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.09% | 1,200 |
| Apr 29, 2026 | 111.90 | 111.90 | 107.10 | 107.10 | 107.10 | -1.74% | 4,800 |
| Apr 28, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 4,800 |
| Apr 27, 2026 | 112.75 | 115.00 | 110.00 | 110.00 | 110.00 | 0.87% | 8,400 |
| Apr 24, 2026 | 117.00 | 117.00 | 108.00 | 109.05 | 109.05 | -6.79% | 24,000 |
| Apr 23, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 2,400 |
| Apr 22, 2026 | 116.00 | 119.00 | 116.00 | 117.50 | 117.50 | 3.62% | 2,400 |
| Apr 21, 2026 | 114.00 | 117.50 | 110.00 | 113.40 | 113.40 | -1.09% | 24,000 |
| Apr 20, 2026 | 119.00 | 119.00 | 114.25 | 114.65 | 114.65 | -4.26% | 18,000 |
| Apr 17, 2026 | 121.90 | 121.90 | 118.00 | 119.75 | 119.75 | -1.76% | 9,600 |
| Apr 16, 2026 | 119.00 | 121.90 | 119.00 | 121.90 | 121.90 | 2.01% | 3,600 |
| Apr 15, 2026 | 117.00 | 125.00 | 117.00 | 119.50 | 119.50 | 4.37% | 6,000 |
| Apr 13, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.96% | 1,200 |
| Apr 10, 2026 | 117.00 | 120.00 | 110.00 | 112.30 | 112.30 | -4.02% | 22,800 |
| Apr 9, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 3,600 |
| Apr 8, 2026 | 112.00 | 119.00 | 110.00 | 118.00 | 118.00 | 8.66% | 38,400 |
| Apr 7, 2026 | 109.00 | 109.00 | 108.60 | 108.60 | 108.60 | -0.37% | 3,600 |
| Apr 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 13,200 |
| Apr 2, 2026 | 107.00 | 109.00 | 105.95 | 109.00 | 109.00 | 1.87% | 3,600 |
| Apr 1, 2026 | 104.00 | 107.00 | 103.50 | 107.00 | 107.00 | 3.23% | 8,400 |
| Mar 30, 2026 | 101.00 | 103.65 | 100.10 | 103.65 | 103.65 | 1.97% | 8,400 |
| Mar 27, 2026 | 104.00 | 104.00 | 100.00 | 101.65 | 101.65 | -2.26% | 33,600 |
| Mar 25, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.29% | 20,400 |
| Mar 24, 2026 | 104.00 | 105.00 | 102.00 | 103.70 | 103.70 | 1.67% | 7,200 |
| Mar 23, 2026 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -9.73% | 31,200 |
| Mar 20, 2026 | 112.00 | 113.00 | 108.00 | 113.00 | 113.00 | 0.89% | 6,000 |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,200 |
| Mar 18, 2026 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | 1.59% | 120,000 |
| Mar 17, 2026 | 112.00 | 115.00 | 110.25 | 110.25 | 110.25 | 0.68% | 42,000 |
| Mar 16, 2026 | 112.00 | 114.00 | 109.00 | 109.50 | 109.50 | -2.23% | 54,000 |
| Mar 13, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 21,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.74% | 2,400 |
| Mar 11, 2026 | 112.00 | 112.00 | 111.95 | 111.95 | 111.95 | -0.49% | 2,400 |
| Mar 10, 2026 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 2.27% | 2,400 |
| Mar 9, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 6,000 |
| Mar 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.22% | 1,200 |
| Mar 5, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 2.51% | 1,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | -3.86% | 9,600 |
| Mar 2, 2026 | 109.00 | 113.90 | 108.00 | 113.90 | 113.90 | 3.78% | 105,600 |
| Feb 27, 2026 | 110.00 | 110.20 | 106.00 | 109.75 | 109.75 | -0.81% | 30,000 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 110.65 | 110.65 | 1.05% | 8,400 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | 1.15% | 45,600 |
| Feb 24, 2026 | 110.05 | 110.10 | 104.00 | 108.25 | 108.25 | 3.49% | 72,000 |
| Feb 23, 2026 | 117.55 | 117.55 | 102.00 | 104.60 | 104.60 | -11.32% | 87,600 |